Skip to main content

Altisource Portfolio (NQ: ASPS )

1.930 -0.020 (-1.03%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.25 21.55 20.52 20.58 197,441 -0.70(-3.29%)
May 30, 2017 21.31 22.11 21.05 21.28 282,659 +0.12(+0.57%)
May 26, 2017 20.75 21.48 20.62 21.16 180,921 +0.49(+2.37%)
May 25, 2017 20.79 21.42 20.57 20.67 298,896 -0.06(-0.29%)
May 24, 2017 20.65 20.97 20.22 20.73 285,051 +0.14(+0.68%)
May 23, 2017 20.43 20.84 20.13 20.59 186,583 +0.25(+1.23%)
May 22, 2017 20.17 20.88 19.75 20.34 266,114 +0.30(+1.50%)
May 19, 2017 19.33 20.20 19.33 20.04 251,010 +0.67(+3.46%)
May 18, 2017 18.68 19.65 18.53 19.37 258,019 +0.61(+3.25%)
May 17, 2017 20.13 20.49 18.70 18.76 519,757 -1.65(-8.08%)
May 16, 2017 20.17 20.85 19.82 20.41 338,095 +0.25(+1.24%)
May 15, 2017 20.11 21.02 19.73 20.16 631,576 +0.01(+0.05%)
May 12, 2017 18.97 20.50 18.78 20.15 476,706 +1.07(+5.61%)
May 11, 2017 19.08 19.42 18.60 19.08 288,936 -0.18(-0.93%)
May 10, 2017 18.22 19.32 18.02 19.26 642,793 +1.15(+6.35%)
May 09, 2017 17.85 18.27 17.68 18.11 327,244 +0.19(+1.06%)
May 08, 2017 19.25 19.27 17.72 17.92 565,957 -0.46(-2.50%)
May 05, 2017 18.01 18.85 17.75 18.38 321,009 +0.45(+2.51%)
May 04, 2017 19.50 19.50 16.17 17.93 1,569,098 -1.71(-8.71%)
May 03, 2017 20.47 20.86 19.60 19.64 780,590 -0.95(-4.61%)
May 02, 2017 22.31 22.55 20.41 20.59 1,469,303 -2.73(-11.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.